1. HOME >
  2. 株価時系列 >
  3. 8570 >
  4. 2012年

8570 イオンフィナンシャルサービス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,7381,7441,7171,7401,149,4001,740
2012-12-271,7341,7391,6911,7291,642,0001,729
2012-12-261,6661,7141,6611,7141,667,6001,714
2012-12-251,6441,6491,6321,640577,7001,640
2012-12-211,6431,6511,6041,619721,0001,619
2012-12-201,6641,6641,6211,624891,6001,624
2012-12-191,6151,6651,6151,6631,443,7001,663
2012-12-181,6111,6231,6011,6111,101,4001,611
2012-12-171,6301,6421,5971,619981,5001,619
2012-12-141,6041,6461,6041,6161,063,6001,616
2012-12-131,6431,6481,6291,644726,2001,644
2012-12-121,6541,6711,6321,637760,1001,637
2012-12-111,6161,6551,6111,654680,3001,654
2012-12-101,6421,6431,6161,620453,4001,620
2012-12-071,6501,6631,6321,6341,099,0001,634
2012-12-061,7011,7241,6531,6581,672,5001,658
2012-12-051,6741,6831,6461,661669,3001,661
2012-12-041,6221,6821,6221,670967,7001,670
2012-12-031,6201,6481,6031,625676,7001,625
2012-11-301,6161,6301,5971,611717,5001,611
2012-11-291,6031,6141,5841,606545,6001,606
2012-11-281,6121,6181,5971,601628,8001,601
2012-11-271,5881,6251,5731,6201,085,0001,620
2012-11-261,6001,6051,5651,569922,0001,569
2012-11-221,6061,6311,5991,607836,8001,607
2012-11-211,6291,6301,5941,5991,193,5001,599
2012-11-201,6731,6731,6231,631761,9001,631
2012-11-191,6991,7071,6661,669592,5001,669
2012-11-161,6711,6831,6561,674360,4001,674
2012-11-151,6591,6731,6381,670460,6001,670
2012-11-141,6221,6751,6111,653670,9001,653
2012-11-131,6651,6651,6081,625884,0001,625
2012-11-121,6851,6871,6671,669530,8001,669
2012-11-091,6711,6851,6451,680559,9001,680
2012-11-081,6821,6871,6661,683569,5001,683
2012-11-071,7411,7411,6871,698511,1001,698
2012-11-061,7451,7501,6961,735559,1001,735
2012-11-051,7381,7571,7321,748502,8001,748
2012-11-021,7261,7501,7221,7471,301,2001,747
2012-11-011,6851,7191,6711,715804,4001,715
2012-10-311,7131,7161,6811,694736,0001,694
2012-10-301,7071,7251,7051,7121,380,0001,712
2012-10-291,6931,7371,6931,6981,316,0001,698
2012-10-261,6851,7091,6771,688675,7001,688
2012-10-251,6871,6881,6621,682555,0001,682
2012-10-241,6731,6971,6451,687930,6001,687
2012-10-231,7011,7111,6861,700518,2001,700
2012-10-221,6941,7211,6801,709661,6001,709
2012-10-191,7131,7131,6841,701841,6001,701
2012-10-181,7121,7301,6941,719645,3001,719
2012-10-171,6991,7011,6661,692964,0001,692
2012-10-161,7231,7231,6851,698707,3001,698
2012-10-151,7151,7241,7041,710519,6001,710
2012-10-121,6921,7301,6891,703966,8001,703
2012-10-111,6811,6991,6571,669757,5001,669
2012-10-101,7171,7241,6801,7001,208,7001,700
2012-10-091,7191,7281,7061,7161,666,6001,716
2012-10-051,6871,7051,6811,7011,092,7001,701
2012-10-041,6491,6901,6251,673940,6001,673
2012-10-031,6691,6721,6271,6501,025,8001,650
2012-10-021,6841,7081,6671,668845,5001,668
2012-10-011,7601,7661,6831,7101,483,8001,710
2012-09-281,6661,7081,6631,6801,513,5001,680
2012-09-271,6591,6591,6141,632958,6001,632
2012-09-261,6301,6541,6251,647658,3001,647
2012-09-251,6071,6421,6061,6391,306,2001,639
2012-09-241,5851,6061,5781,599643,7001,599
2012-09-211,5651,5961,5591,586687,8001,586
2012-09-201,5411,5831,5411,575897,9001,575
2012-09-191,5661,5901,5661,5811,077,5001,581
2012-09-181,5801,5811,5541,565750,0001,565
2012-09-141,5471,5851,5381,5771,311,9001,577
2012-09-131,4521,5291,4491,5241,376,4001,524
2012-09-121,4991,5211,4721,4821,089,1001,482
2012-09-111,4791,4801,4611,478424,1001,478
2012-09-101,4891,4951,4781,493482,2001,493
2012-09-071,5241,5261,4741,484596,2001,484
2012-09-061,4871,5201,4871,510503,7001,510
2012-09-051,4921,4961,4771,487351,4001,487
2012-09-041,5081,5091,4831,492348,2001,492
2012-09-031,5011,5301,4971,508650,0001,508
2012-08-311,4681,5121,4591,5011,803,7001,501
2012-08-301,4921,4941,4661,481568,6001,481
2012-08-291,5061,5081,4911,495395,2001,495
2012-08-281,4871,5111,4861,504633,0001,504
2012-08-271,5021,5101,4841,484346,8001,484
2012-08-241,4711,5031,4711,501503,6001,501
2012-08-231,4781,4861,4671,484345,8001,484
2012-08-221,5031,5051,4721,478330,0001,478
2012-08-211,4951,5151,4871,496555,8001,496
2012-08-201,4881,4981,4751,494417,9001,494
2012-08-171,4911,4941,4721,486661,8001,486
2012-08-161,5031,5031,4471,4731,512,0001,473
2012-08-151,5051,5281,5041,526665,0001,526
2012-08-141,5031,5231,5021,517414,1001,517
2012-08-131,4981,5031,4841,502400,7001,502
2012-08-101,5211,5311,4971,512527,3001,512
2012-08-091,5321,5381,5211,535341,1001,535
2012-08-081,5381,5601,5221,531505,5001,531
2012-08-071,5201,5341,5131,524361,4001,524
2012-08-061,5381,5431,5141,519666,6001,519
2012-08-031,4711,5111,4701,502641,9001,502
2012-08-021,4751,5041,4751,499402,2001,499
2012-08-011,4721,4911,4651,485525,6001,485
2012-07-311,4961,5181,4911,502493,0001,502
2012-07-301,5121,5171,4951,505377,6001,505
2012-07-271,4871,5001,4821,494481,1001,494
2012-07-261,4251,4721,4221,472519,2001,472
2012-07-251,4151,4471,4051,423568,2001,423
2012-07-241,4321,4521,4261,4371,006,7001,437
2012-07-231,3781,4151,3771,393339,1001,393
2012-07-201,4101,4171,3921,406744,6001,406
2012-07-191,4381,4441,4141,422333,0001,422
2012-07-181,4441,4601,4291,430369,1001,430
2012-07-171,4381,4671,4281,446505,3001,446
2012-07-131,4321,4471,4251,442381,1001,442
2012-07-121,4421,4471,4261,433445,5001,433
2012-07-111,4171,4341,4001,432541,0001,432
2012-07-101,4381,4381,3941,394577,6001,394
2012-07-091,4081,4161,3941,408936,5001,408
2012-07-061,4341,4631,4131,4231,017,1001,423
2012-07-051,4831,4891,4391,463868,6001,463
2012-07-041,5161,5251,4791,492563,0001,492
2012-07-031,4781,5091,4711,506508,4001,506
2012-07-021,4751,4851,4601,474409,1001,474
2012-06-291,4531,4801,4441,472489,2001,472
2012-06-281,4221,4601,4141,454772,1001,454
2012-06-271,3921,4191,3911,411454,4001,411
2012-06-261,3741,3941,3721,389765,2001,389
2012-06-251,3901,3901,3551,370367,1001,370
2012-06-221,3541,3691,3421,365247,3001,365
2012-06-211,3651,3691,3481,363269,4001,363
2012-06-201,3401,3621,3241,360490,1001,360
2012-06-191,3341,3401,3151,323325,1001,323
2012-06-181,3411,3561,3291,333280,6001,333
2012-06-151,3201,3321,3061,311494,6001,311
2012-06-141,2921,3141,2891,296327,8001,296
2012-06-131,3141,3231,2961,305468,9001,305
2012-06-121,3071,3211,3011,321284,0001,321
2012-06-111,3161,3401,3111,334375,6001,334
2012-06-081,3201,3331,2861,301531,6001,301
2012-06-071,3101,3311,3071,323427,6001,323
2012-06-061,2811,3081,2761,305477,9001,305
2012-06-051,2751,2801,2551,275419,9001,275
2012-06-041,2341,2531,2341,247408,5001,247
2012-06-011,2561,2801,2561,263412,5001,263
2012-05-311,2731,2841,2671,269867,9001,269
2012-05-301,3001,3161,2841,295691,3001,295
2012-05-291,2971,3181,2801,313430,2001,313
2012-05-281,2901,3141,2841,308417,1001,308
2012-05-251,2971,3061,2801,290344,4001,290
2012-05-241,2941,3151,2851,297383,5001,297
2012-05-231,3281,3281,2921,299572,1001,299
2012-05-221,3161,3361,3141,328486,8001,328
2012-05-211,2891,3371,2871,316747,2001,316
2012-05-181,2931,3021,2691,284915,6001,284
2012-05-171,3061,3431,2961,321844,0001,321
2012-05-161,3081,3111,2731,290674,5001,290
2012-05-151,2951,3131,2841,306543,2001,306
2012-05-141,2931,3291,2931,318563,3001,318
2012-05-111,3261,3351,2881,313591,7001,313
2012-05-101,3171,3351,3001,323556,0001,323
2012-05-091,3481,3481,3131,317630,6001,317
2012-05-081,3661,3751,3481,367367,3001,367
2012-05-071,3601,3721,3431,355720,9001,355
2012-05-021,3871,3961,3601,391624,5001,391
2012-05-011,4111,4171,3691,372829,2001,372
2012-04-271,4211,4361,3831,4001,156,4001,400
2012-04-261,4261,4471,4161,434908,8001,434
2012-04-251,4111,4381,4111,4341,068,5001,434
2012-04-241,3901,4021,3681,3991,033,2001,399
2012-04-231,3841,4111,3831,403770,1001,403
2012-04-201,3721,3841,3621,381797,9001,381
2012-04-191,3661,3721,3491,358634,7001,358
2012-04-181,3551,3691,3361,361628,3001,361
2012-04-171,3411,3501,3251,334598,1001,334
2012-04-161,3641,3781,3331,3361,110,5001,336
2012-04-131,3361,3761,3301,3651,486,7001,365
2012-04-121,3041,3221,2991,316603,9001,316
2012-04-111,2981,3101,2951,303538,8001,303
2012-04-101,3201,3341,3081,313802,3001,313
2012-04-091,3061,3191,2771,307571,6001,307
2012-04-061,3271,3481,2981,316771,9001,316
2012-04-051,3071,3141,2851,296720,2001,296
2012-04-041,3341,3791,3121,319875,0001,319
2012-04-031,3341,3371,3121,331469,0001,331
2012-04-021,3181,3441,3121,333596,9001,333
2012-03-301,3261,3261,2991,302609,6001,302
2012-03-291,3171,3291,3101,320313,4001,320
2012-03-281,3281,3311,3011,316580,2001,316
2012-03-271,2951,3351,2921,332781,4001,332
2012-03-261,2841,2911,2741,282594,9001,282
2012-03-231,2971,3011,2831,283596,4001,283
2012-03-221,3021,3211,2951,318697,2001,318
2012-03-211,3001,3201,2971,299802,9001,299
2012-03-191,3141,3341,2871,308811,7001,308
2012-03-161,3201,3231,3001,314857,0001,314
2012-03-151,3191,3471,3181,340676,6001,340
2012-03-141,3501,3501,3131,322652,4001,322
2012-03-131,3301,3401,2981,3161,596,0001,316
2012-03-121,3371,3561,3331,3431,088,2001,343
2012-03-091,3151,3401,3021,3361,688,9001,336
2012-03-081,2761,3271,2701,3153,195,6001,315
2012-03-071,2101,2891,2031,2814,068,4001,281
2012-03-061,2291,2331,2131,222755,6001,222
2012-03-051,2261,2331,2111,218597,0001,218
2012-03-021,1911,2301,1851,2261,214,3001,226
2012-03-011,1851,1931,1691,179881,6001,179
2012-02-291,1761,1921,1681,174761,3001,174
2012-02-281,1401,1771,1401,173630,0001,173
2012-02-271,1661,1751,1561,159642,7001,159
2012-02-241,1531,1701,1521,170889,8001,170
2012-02-231,1531,1551,1281,152644,1001,152
2012-02-221,1321,1571,1301,1541,217,5001,154
2012-02-211,1101,1251,1071,122684,1001,122
2012-02-201,1321,1381,1091,110565,4001,110
2012-02-171,1341,1361,1141,119686,2001,119
2012-02-161,1411,1481,1261,1331,040,5001,133
2012-02-151,1651,1731,1571,1691,242,5001,169
2012-02-141,1391,1591,1341,1571,126,5001,157
2012-02-131,1301,1431,1291,138960,9001,138
2012-02-101,1391,1391,1211,1251,009,0001,125
2012-02-091,1391,1471,1301,1341,011,3001,134
2012-02-081,1541,1541,1261,1341,318,5001,134
2012-02-071,1521,1621,1441,153591,8001,153
2012-02-061,1691,1731,1481,153661,7001,153
2012-02-031,1691,1711,1481,159550,2001,159
2012-02-021,1821,1901,1641,171380,9001,171
2012-02-011,1781,1951,1701,179538,8001,179
2012-01-311,1461,1731,1411,167824,4001,167
2012-01-301,1501,1521,1351,144426,8001,144
2012-01-271,1421,1491,1341,144471,5001,144
2012-01-261,1311,1411,1271,139603,7001,139
2012-01-251,1351,1431,1251,141556,8001,141
2012-01-241,1361,1381,1171,138837,3001,138
2012-01-231,1411,1411,1201,126609,3001,126
2012-01-201,1331,1361,1121,1291,246,3001,129
2012-01-191,1421,1511,1311,133588,2001,133
2012-01-181,1471,1571,1321,134645,2001,134
2012-01-171,1401,1521,1251,147940,6001,147
2012-01-161,1751,1751,1451,148845,0001,148
2012-01-131,2081,2131,1811,188618,8001,188
2012-01-121,2011,2051,1921,203464,7001,203
2012-01-111,2081,2261,2081,225425,4001,225
2012-01-101,2071,2351,2051,207418,6001,207
2012-01-061,2101,2131,1881,202521,1001,202
2012-01-051,2321,2361,2101,210406,2001,210
2012-01-041,2371,2401,2191,232516,9001,232

分割・併合履歴 ： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1株